Danaher Stock Price History

DHR Stock  USD 239.69  0.86  0.36%   
Below is the normalized historical share price chart for Danaher extending back to December 29, 1978. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Danaher stands at 239.69, as last reported on the 30th of November, with the highest price reaching 241.61 and the lowest price hitting 238.54 during the day.
IPO Date
5th of January 1979
200 Day MA
256.3896
50 Day MA
255.9998
Beta
0.881
 
Inflation
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Danaher Stock, it is important to understand the factors that can impact its price. Danaher secures Sharpe Ratio (or Efficiency) of -0.11, which denotes the company had a -0.11% return per unit of risk over the last 3 months. Danaher exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Danaher's Variance of 1.68, mean deviation of 0.9656, and Standard Deviation of 1.29 to check the risk estimate we provide.
  
At this time, Danaher's Total Stockholder Equity is relatively stable compared to the past year. As of 11/30/2024, Liabilities And Stockholders Equity is likely to grow to about 88.7 B, while Common Stock Total Equity is likely to drop slightly above 6.2 M. . At this time, Danaher's Price To Sales Ratio is relatively stable compared to the past year. As of 11/30/2024, Price Earnings Ratio is likely to grow to 37.55, though Price Earnings To Growth Ratio is likely to grow to (0.99). Danaher Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1114

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsDHR

Estimated Market Risk

 1.3
  actual daily
11
89% of assets are more volatile

Expected Return

 -0.14
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.11
  actual daily
0
Most of other assets perform better
Based on monthly moving average Danaher is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Danaher by adding Danaher to a well-diversified portfolio.
Price Book
3.3627
Enterprise Value Ebitda
26.1
Price Sales
7.2918
Shares Float
641.8 M
Dividend Share
1.05

Danaher Stock Price History Chart

There are several ways to analyze Danaher Stock price data. The simplest method is using a basic Danaher candlestick price chart, which shows Danaher price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 30, 2024278.02
Lowest PriceNovember 18, 2024230.06

Danaher November 30, 2024 Stock Price Synopsis

Various analyses of Danaher's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Danaher Stock. It can be used to describe the percentage change in the price of Danaher from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Danaher Stock.
Danaher Accumulation Distribution 24,540 
Danaher Price Daily Balance Of Power 0.28 
Danaher Price Action Indicator 0.04 
Danaher Price Rate Of Daily Change 1.00 

Danaher November 30, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Danaher Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Danaher intraday prices and daily technical indicators to check the level of noise trading in Danaher Stock and then apply it to test your longer-term investment strategies against Danaher.

Danaher Stock Price History Data

The price series of Danaher for the period between Sun, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 47.96 with a coefficient of variation of 5.95. Under current investment horizon, the daily prices are spread out with arithmetic mean of 258.83. The median price for the last 90 days is 266.45. The company completed 1128:1000 stock split on 2nd of October 2023. Danaher completed dividends distribution on 2024-09-27.
OpenHighLowCloseVolume
11/29/2024 239.53  241.61  238.54  239.69  1,931,275 
11/27/2024 237.25  240.95  235.67  238.83  2,271,355 
11/26/2024 237.50  237.83  233.15  236.58  2,377,595 
11/25/2024 236.17  239.38  235.45  237.68  1,961,985 
11/22/2024 234.49  236.93  234.49  235.84  2,330,100 
11/21/2024 233.92  235.18  230.40  235.05  2,535,558 
11/20/2024 229.50  233.73  228.89  233.10  2,662,051 
11/19/2024 229.66  231.87  228.73  230.84  2,607,968 
11/18/2024 230.00  230.73  228.25  230.06  3,258,482 
11/15/2024 236.15  237.43  229.00  230.50  4,584,133 
11/14/2024 240.59  240.94  237.31  239.38  3,104,841 
11/13/2024 239.60  242.06  238.97  241.53  2,133,697 
11/12/2024 244.51  244.51  239.32  239.60  3,051,237 
11/11/2024 245.00  246.02  241.43  243.25  3,292,254 
11/08/2024 247.05  247.13  244.12  245.39  2,941,078 
11/07/2024 249.70  250.04  245.75  246.10  1,940,864 
11/06/2024 252.07  252.94  245.15  247.76  2,395,390 
11/05/2024 245.66  250.82  245.33  250.07  1,697,058 
11/04/2024 248.78  251.44  245.99  247.18  1,836,148 
11/01/2024 248.96  252.88  247.27  247.76  2,576,126 
10/31/2024 243.89  248.50  242.34  245.66  4,904,085 
10/30/2024 242.14  244.42  241.10  242.32  2,545,654 
10/29/2024 243.18  244.94  241.76  242.69  3,069,812 
10/28/2024 246.12  247.35  243.03  244.12  2,031,435 
10/25/2024 250.30  250.38  244.89  245.39  2,780,075 
10/24/2024 255.25  255.70  247.82  248.00  3,328,499 
10/23/2024 258.44  260.88  254.20  256.00  4,006,386 
10/22/2024 264.03  269.24  260.61  261.28  4,458,077 
10/21/2024 273.10  274.21  270.29  272.09  2,351,047 
10/18/2024 272.53  275.51  271.31  274.38  1,414,946 
10/17/2024 277.50  279.41  270.99  271.98  2,755,330 
10/16/2024 271.00  271.82  266.30  268.03  2,763,952 
10/15/2024 272.38  275.52  271.89  272.68  1,236,126 
10/14/2024 270.40  272.26  268.87  271.56  1,836,412 
10/11/2024 267.64  272.15  267.31  270.33  1,276,342 
10/10/2024 268.37  269.10  265.50  266.45  1,454,146 
10/09/2024 269.78  270.46  266.82  269.23  1,123,161 
10/08/2024 267.58  269.84  267.58  268.81  1,430,130 
10/07/2024 268.50  270.50  267.47  268.79  1,149,274 
10/04/2024 271.56  272.56  268.65  270.03  1,132,662 
10/03/2024 272.86  273.30  269.57  270.52  1,311,588 
10/02/2024 274.49  275.51  271.03  273.91  1,111,708 
10/01/2024 278.62  278.62  273.02  274.56  1,365,776 
09/30/2024 275.73  278.33  273.84  278.02  1,500,589 
09/27/2024 277.49  279.59  275.39  275.44  1,336,706 
09/26/2024 272.58  279.63  270.65  276.66  2,713,500 
09/25/2024 275.90  275.94  266.60  267.62  2,535,400 
09/24/2024 272.27  275.46  270.78  273.93  2,834,400 
09/23/2024 273.46  274.64  271.56  272.88  1,954,600 
09/20/2024 275.01  275.01  270.00  272.36  9,267,300 
09/19/2024 275.17  278.02  273.33  276.16  3,294,000 
09/18/2024 271.42  275.60  267.78  271.63  2,477,900 
09/17/2024 275.63  276.16  270.80  272.20  2,158,500 
09/16/2024 276.42  278.01  275.23  275.76  1,904,500 
09/13/2024 272.63  274.64  271.05  273.98  2,248,500 
09/12/2024 271.51  272.76  267.30  272.22  2,606,500 
09/11/2024 273.51  273.51  268.07  271.71  2,536,300 
09/10/2024 272.73  274.76  270.17  274.45  2,267,600 
09/09/2024 267.36  272.91  266.02  272.82  3,223,900 
09/06/2024 265.26  269.85  264.81  265.94  3,324,700 
09/05/2024 264.07  265.70  261.33  264.45  1,764,100 

About Danaher Stock history

Danaher investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Danaher is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Danaher will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Danaher stock prices may prove useful in developing a viable investing in Danaher
Last ReportedProjected for Next Year
Common Stock Shares Outstanding743.1 M669.1 M
Net Income Applicable To Common Shares8.2 B8.6 B

Danaher Quarterly Net Working Capital

2.72 Billion

Danaher Stock Technical Analysis

Danaher technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Danaher technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Danaher trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Investing Opportunities Now

   

Investing Opportunities

Build portfolios using our predefined set of ideas and optimize them against your investing preferences
All  Next Launch Module

Danaher Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Danaher's price direction in advance. Along with the technical and fundamental analysis of Danaher Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Danaher to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Danaher Stock Analysis

When running Danaher's price analysis, check to measure Danaher's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Danaher is operating at the current time. Most of Danaher's value examination focuses on studying past and present price action to predict the probability of Danaher's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Danaher's price. Additionally, you may evaluate how the addition of Danaher to your portfolios can decrease your overall portfolio volatility.